HKG:3533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	69.76	69.76	69.12	69.12	69.12	-0.92%	10,950
Sep 21, 2026	70.40	70.40	69.72	69.76	69.76	-0.91%	22,000
Sep 18, 2026	69.70	70.40	69.62	70.40	70.40	1.62%	16,925
Sep 17, 2026	69.08	69.28	68.60	69.28	69.28	0.12%	11,800
Sep 16, 2026	68.50	69.28	68.50	69.20	69.20	1.02%	9,325
Sep 15, 2026	68.80	69.00	68.50	68.50	68.50	-0.44%	12,250
Sep 14, 2026	69.26	69.38	68.80	68.80	68.80	-0.66%	13,775
Sep 11, 2026	70.10	70.10	68.42	69.26	69.26	-1.34%	35,450
Sep 10, 2026	70.10	70.50	70.10	70.20	70.20	-0.06%	5,200
Sep 9, 2026	70.28	70.28	70.00	70.24	70.24	-1.32%	54,250
Sep 8, 2026	72.08	72.10	71.04	71.18	71.18	-1.08%	12,075
Sep 7, 2026	73.00	73.00	71.72	71.96	71.96	-1.40%	17,250
Sep 4, 2026	72.46	72.98	72.46	72.98	72.98	1.42%	10,825
Sep 3, 2026	71.64	72.44	71.64	71.96	71.96	1.52%	18,575
Sep 2, 2026	70.96	70.96	70.10	70.88	70.88	0.23%	8,600
Sep 1, 2026	76.76	76.76	70.60	70.72	70.72	-0.25%	16,175
Aug 31, 2026	72.62	72.62	70.78	70.90	70.90	-2.37%	22,175
Aug 28, 2026	72.24	72.78	72.24	72.62	72.62	-0.27%	15,975
Aug 27, 2026	73.40	73.40	72.70	72.82	72.82	0.36%	7,375
Aug 26, 2026	73.86	73.92	73.56	73.56	72.56	-0.33%	15,725
Aug 25, 2026	73.70	73.82	73.38	73.80	72.80	0.05%	9,125
Aug 24, 2026	73.74	73.78	73.60	73.76	72.76	0.08%	12,475
Aug 21, 2026	73.58	73.68	73.54	73.70	72.70	0.27%	40,350
Aug 20, 2026	73.38	73.50	73.20	73.50	72.50	0.22%	30,650
Aug 19, 2026	73.42	73.42	73.10	73.34	72.34	-0.05%	9,300
Aug 18, 2026	73.38	73.38	73.30	73.38	72.38	0.14%	9,075
Aug 17, 2026	73.42	73.42	73.28	73.28	72.28	-0.14%	12,175
Aug 14, 2026	73.30	73.38	73.00	73.38	72.38	0.25%	3,275
Aug 13, 2026	73.46	73.46	73.20	73.20	72.20	0.08%	9,700
Aug 12, 2026	73.06	73.16	73.06	73.14	72.15	0.16%	18,375
Aug 11, 2026	73.06	73.06	73.00	73.02	72.03	0.14%	4,275
Aug 10, 2026	72.68	72.92	72.68	72.92	71.93	0.33%	9,950
Aug 7, 2026	72.70	72.70	72.40	72.68	71.69	0.08%	2,025
Aug 6, 2026	72.70	72.72	72.50	72.62	71.63	0.97%	12,075
Aug 5, 2026	71.38	71.90	71.38	71.92	70.94	0.95%	4,425
Aug 4, 2026	71.34	71.40	71.24	71.24	70.27	-0.14%	2,100
Aug 3, 2026	71.36	71.38	71.30	71.34	70.37	-	6,850
Jul 31, 2026	71.38	71.40	71.10	71.34	70.37	0.42%	825
Jul 30, 2026	71.44	71.44	71.04	71.04	70.07	0.37%	24,500
Jul 29, 2026	71.00	71.00	70.50	70.78	69.82	0.45%	5,925
Jul 28, 2026	71.06	71.40	70.80	71.36	69.50	0.11%	23,350
Jul 27, 2026	71.08	71.28	71.06	71.28	69.42	0.59%	3,225
Jul 24, 2026	70.76	70.84	70.74	70.86	69.02	-0.25%	13,200
Jul 23, 2026	71.08	71.08	71.04	71.04	69.19	0.14%	17,750
Jul 22, 2026	70.92	71.00	70.92	70.94	69.09	0.37%	21,900
Jul 21, 2026	70.40	70.68	70.40	70.68	68.84	0.71%	3,275
Jul 20, 2026	69.70	70.28	69.70	70.18	68.35	0.49%	4,600
Jul 17, 2026	69.96	69.96	69.60	69.84	68.02	-0.23%	7,200
Jul 16, 2026	70.12	70.14	69.94	70.00	68.18	0.11%	3,800
Jul 15, 2026	70.02	70.02	69.92	69.92	68.10	0.20%	6,200